XNAS
Datos históricos de Fenbo Holdings Limited Ordinary Shares
Fenbo Holdings Limited Ordinary Shares · FEBO
$0.72
▼ -0.05 (-6.79%)
Última operación · 12/10/2026, 0:35:54 UTC
- Variación en el periodo
- +4.8%
- Máximo
- US$1.46
- 24 de diciembre de 2025
- Mínimo
- US$0.61
- 21 de septiembre de 2026
- Volumen medio diario
- 0.06 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.71 | 0.79 | 0.71 | 0.77 | 0.00% | 3,087 |
| 8 oct 2026 | 0.78 | 0.78 | 0.77 | 0.77 | −2.22% | 2,984 |
| 7 oct 2026 | 0.75 | 0.79 | 0.73 | 0.79 | +4.62% | 25,432 |
| 6 oct 2026 | 0.72 | 0.77 | 0.72 | 0.75 | +4.54% | 17,416 |
| 5 oct 2026 | 0.66 | 0.74 | 0.66 | 0.72 | +13.40% | 33,383 |
| 2 oct 2026 | 0.63 | 0.68 | 0.63 | 0.63 | −1.72% | 832,013 |
| 1 oct 2026 | 0.63 | 0.67 | 0.63 | 0.65 | −3.31% | 5,307 |
| 30 sep 2026 | 0.63 | 0.67 | 0.63 | 0.67 | −0.01% | 948 |
| 29 sep 2026 | 0.63 | 0.70 | 0.63 | 0.67 | +5.00% | 7,804 |
| 28 sep 2026 | 0.63 | 0.70 | 0.63 | 0.64 | −7.77% | 8,050 |
| 25 sep 2026 | 0.63 | 0.69 | 0.63 | 0.69 | +4.39% | 9,899 |
| 24 sep 2026 | 0.69 | 0.69 | 0.66 | 0.66 | +1.49% | 13,418 |
| 23 sep 2026 | 0.67 | 0.73 | 0.65 | 0.65 | −6.50% | 27,835 |
| 22 sep 2026 | 0.62 | 0.70 | 0.61 | 0.70 | +5.56% | 34,858 |
| 21 sep 2026 | 0.63 | 0.68 | 0.61 | 0.66 | −5.49% | 350,630.142 |
| 18 sep 2026 | 0.65 | 0.70 | 0.65 | 0.70 | +4.04% | 2.45 M |
| 17 sep 2026 | 0.67 | 0.70 | 0.67 | 0.67 | −6.15% | 6,476 |
| 16 sep 2026 | 0.70 | 0.74 | 0.68 | 0.72 | −0.94% | 41,272 |
| 15 sep 2026 | 0.69 | 0.72 | 0.69 | 0.72 | +4.32% | 2,351 |
| 14 sep 2026 | 0.74 | 0.74 | 0.69 | 0.69 | −6.45% | 1,160 |
| 11 sep 2026 | 0.74 | 0.74 | 0.67 | 0.74 | −1.37% | 5,106 |
| 9 sep 2026 | 0.75 | 0.77 | 0.73 | 0.75 | +4.17% | 1,767 |
| 8 sep 2026 | 0.71 | 0.72 | 0.71 | 0.72 | −1.37% | 1,166 |
| 3 sep 2026 | 0.76 | 0.76 | 0.73 | 0.73 | +2.82% | 449 |
| 2 sep 2026 | 0.71 | 0.74 | 0.71 | 0.71 | −0.70% | 2,827 |
| 1 sep 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 213 |
| 31 ago 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 506 |
| 28 ago 2026 | 0.73 | 0.73 | 0.70 | 0.72 | −0.69% | 1,809 |
| 27 ago 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.00% | 459 |
| 26 ago 2026 | 0.72 | 0.73 | 0.72 | 0.72 | +1.05% | 2,314 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.